Ryukil C&S Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 2,045.00 | 2,070.00 | 2,035.00 | 2,050.00 | 2,050.00 | 31,984 |
| 2024-04-29 | 2,045.00 | 2,075.00 | 2,010.00 | 2,045.00 | 2,045.00 | 48,709 |
| 2024-04-26 | 2,030.00 | 2,070.00 | 2,025.00 | 2,070.00 | 2,070.00 | 16,842 |
| 2024-04-25 | 2,065.00 | 2,080.00 | 2,030.00 | 2,030.00 | 2,030.00 | 29,713 |
| 2024-04-24 | 2,055.00 | 2,110.00 | 2,055.00 | 2,065.00 | 2,065.00 | 15,020 |
| 2024-04-23 | 2,125.00 | 2,150.00 | 2,055.00 | 2,055.00 | 2,055.00 | 20,168 |
| 2024-04-22 | 2,110.00 | 2,180.00 | 2,105.00 | 2,125.00 | 2,125.00 | 34,556 |
| 2024-04-19 | 2,075.00 | 2,150.00 | 2,020.00 | 2,150.00 | 2,150.00 | 57,997 |
| 2024-04-18 | 2,015.00 | 2,075.00 | 2,005.00 | 2,075.00 | 2,075.00 | 42,300 |
| 2024-04-17 | 2,025.00 | 2,030.00 | 1,992.00 | 2,015.00 | 2,015.00 | 33,854 |
| 2024-04-16 | 2,110.00 | 2,110.00 | 2,000.00 | 2,030.00 | 2,030.00 | 33,504 |
| 2024-04-15 | 2,165.00 | 2,165.00 | 2,105.00 | 2,125.00 | 2,125.00 | 33,308 |
| 2024-04-12 | 2,130.00 | 2,185.00 | 2,105.00 | 2,165.00 | 2,165.00 | 28,906 |
| 2024-04-11 | 2,100.00 | 2,145.00 | 2,070.00 | 2,130.00 | 2,130.00 | 35,970 |
| 2024-04-09 | 2,145.00 | 2,225.00 | 2,070.00 | 2,100.00 | 2,100.00 | 143,087 |
| 2024-04-08 | 2,125.00 | 2,420.00 | 2,120.00 | 2,145.00 | 2,145.00 | 455,415 |
| 2024-04-05 | 2,170.00 | 2,180.00 | 2,115.00 | 2,125.00 | 2,125.00 | 81,655 |
| 2024-04-04 | 2,150.00 | 2,180.00 | 2,140.00 | 2,170.00 | 2,170.00 | 24,619 |
| 2024-04-03 | 2,190.00 | 2,205.00 | 2,145.00 | 2,175.00 | 2,175.00 | 19,290 |
| 2024-04-02 | 2,210.00 | 2,210.00 | 2,140.00 | 2,210.00 | 2,210.00 | 77,553 |
| 2024-04-01 | 2,100.00 | 2,240.00 | 2,080.00 | 2,210.00 | 2,210.00 | 92,210 |
| 2024-03-29 | 2,150.00 | 2,150.00 | 2,095.00 | 2,100.00 | 2,100.00 | 27,524 |
| 2024-03-28 | 2,150.00 | 2,200.00 | 2,100.00 | 2,150.00 | 2,150.00 | 27,364 |
| 2024-03-27 | 2,110.00 | 2,155.00 | 2,100.00 | 2,150.00 | 2,150.00 | 29,755 |
| 2024-03-26 | 2,160.00 | 2,170.00 | 2,080.00 | 2,085.00 | 2,085.00 | 93,323 |
| 2024-03-25 | 2,120.00 | 2,290.00 | 2,100.00 | 2,170.00 | 2,170.00 | 131,273 |
| 2024-03-22 | 2,075.00 | 2,130.00 | 2,055.00 | 2,130.00 | 2,130.00 | 35,665 |
| 2024-03-21 | 2,055.00 | 2,090.00 | 2,055.00 | 2,075.00 | 2,075.00 | 22,289 |
| 2024-03-20 | 1,998.00 | 2,090.00 | 1,998.00 | 2,055.00 | 2,055.00 | 42,893 |
| 2024-03-19 | 2,030.00 | 2,045.00 | 1,990.00 | 1,998.00 | 1,998.00 | 17,762 |
| 2024-03-18 | 1,987.00 | 2,060.00 | 1,987.00 | 2,030.00 | 2,030.00 | 22,279 |
| 2024-03-15 | 1,994.00 | 2,010.00 | 1,987.00 | 1,987.00 | 1,987.00 | 18,833 |
| 2024-03-14 | 2,030.00 | 2,030.00 | 1,986.00 | 2,000.00 | 2,000.00 | 36,835 |
| 2024-03-13 | 2,055.00 | 2,060.00 | 2,000.00 | 2,030.00 | 2,030.00 | 25,446 |
| 2024-03-12 | 2,085.00 | 2,085.00 | 2,045.00 | 2,055.00 | 2,055.00 | 40,650 |
| 2024-03-11 | 2,060.00 | 2,140.00 | 2,050.00 | 2,085.00 | 2,085.00 | 42,782 |
| 2024-03-08 | 2,000.00 | 2,050.00 | 1,998.00 | 2,050.00 | 2,050.00 | 43,889 |
| 2024-03-07 | 2,000.00 | 2,025.00 | 1,990.00 | 2,000.00 | 2,000.00 | 35,420 |
| 2024-03-06 | 2,020.00 | 2,040.00 | 1,995.00 | 2,000.00 | 2,000.00 | 29,480 |
| 2024-03-05 | 2,050.00 | 2,060.00 | 2,005.00 | 2,040.00 | 2,040.00 | 36,589 |
| 2024-03-04 | 2,000.00 | 2,080.00 | 2,000.00 | 2,050.00 | 2,050.00 | 75,930 |
| 2024-02-29 | 2,025.00 | 2,030.00 | 1,997.00 | 2,000.00 | 2,000.00 | 29,380 |
| 2024-02-28 | 2,005.00 | 2,050.00 | 2,000.00 | 2,020.00 | 2,020.00 | 9,545 |
| 2024-02-27 | 2,005.00 | 2,025.00 | 1,999.00 | 2,005.00 | 2,005.00 | 42,223 |
| 2024-02-26 | 2,080.00 | 2,100.00 | 1,997.00 | 2,005.00 | 2,005.00 | 53,941 |
| 2024-02-23 | 2,050.00 | 2,100.00 | 1,999.00 | 2,100.00 | 2,100.00 | 76,309 |
| 2024-02-22 | 2,105.00 | 2,120.00 | 2,030.00 | 2,050.00 | 2,050.00 | 60,176 |
| 2024-02-21 | 2,140.00 | 2,150.00 | 2,025.00 | 2,095.00 | 2,095.00 | 65,957 |
| 2024-02-20 | 2,180.00 | 2,200.00 | 2,090.00 | 2,140.00 | 2,140.00 | 49,537 |
| 2024-02-19 | 2,185.00 | 2,205.00 | 2,170.00 | 2,180.00 | 2,180.00 | 28,417 |
| 2024-02-16 | 2,170.00 | 2,200.00 | 2,155.00 | 2,185.00 | 2,185.00 | 15,419 |
| 2024-02-15 | 2,130.00 | 2,230.00 | 2,115.00 | 2,170.00 | 2,170.00 | 48,902 |
| 2024-02-14 | 2,125.00 | 2,130.00 | 2,090.00 | 2,130.00 | 2,130.00 | 37,728 |
| 2024-02-13 | 2,120.00 | 2,130.00 | 2,105.00 | 2,125.00 | 2,125.00 | 18,678 |
| 2024-02-08 | 2,100.00 | 2,125.00 | 2,085.00 | 2,115.00 | 2,115.00 | 17,264 |
| 2024-02-07 | 2,180.00 | 2,180.00 | 2,095.00 | 2,100.00 | 2,100.00 | 32,301 |
| 2024-02-06 | 2,180.00 | 2,185.00 | 2,080.00 | 2,180.00 | 2,180.00 | 28,332 |
| 2024-02-05 | 2,225.00 | 2,240.00 | 2,115.00 | 2,180.00 | 2,180.00 | 47,270 |
| 2024-02-02 | 2,145.00 | 2,255.00 | 2,090.00 | 2,240.00 | 2,240.00 | 55,537 |
| 2024-02-01 | 2,080.00 | 2,150.00 | 2,050.00 | 2,150.00 | 2,150.00 | 34,466 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.